Motor Oil (Hellas) Corinth Refineries S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	13.210	13.330	12.960	13.180	9.777	49,861
2022-03-14	13.190	13.540	13.190	13.210	9.799	101,668
2022-03-11	12.910	13.260	12.830	13.190	9.784	149,542
2022-03-10	13.400	13.570	12.810	12.910	9.577	197,188
2022-03-09	13.520	13.750	13.380	13.380	9.925	153,063
2022-03-08	13.400	13.500	13.270	13.300	9.866	293,490
2022-03-04	13.900	13.930	13.560	13.600	10.088	226,604
2022-03-03	13.520	14.200	13.520	14.140	10.489	185,749
2022-03-02	13.740	13.830	13.370	13.520	10.029	309,801
2022-03-01	14.200	14.270	13.840	13.840	10.266	179,747
2022-02-28	14.250	14.290	14.000	14.290	10.600	197,193
2022-02-25	14.100	14.710	14.020	14.690	10.897	239,254
2022-02-24	14.160	14.300	13.740	13.900	10.311	320,266
2022-02-23	14.300	14.760	14.300	14.700	10.904	168,794
2022-02-22	13.900	14.220	13.840	14.200	10.534	160,482
2022-02-21	14.100	14.250	14.010	14.070	10.437	174,508
2022-02-18	13.970	14.070	13.970	14.000	10.385	95,443
2022-02-17	14.010	14.090	13.960	13.970	10.363	95,784
2022-02-16	14.160	14.330	13.990	14.010	10.393	169,355
2022-02-15	14.160	14.530	14.160	14.160	10.504	167,437
2022-02-14	14.020	14.190	13.950	14.180	10.519	170,100
2022-02-11	14.420	14.450	14.240	14.310	10.615	117,417
2022-02-10	14.490	14.630	14.380	14.470	10.734	120,106
2022-02-09	14.200	14.490	14.140	14.490	10.749	300,460
2022-02-08	14.160	14.160	13.990	14.020	10.400	240,941
2022-02-07	14.300	14.330	14.130	14.150	10.496	183,239
2022-02-04	14.310	14.410	14.260	14.380	10.667	185,244
2022-02-03	14.550	14.610	14.300	14.330	10.630	48,775
2022-02-02	14.540	14.700	14.450	14.550	10.793	106,671
2022-02-01	14.450	14.580	14.370	14.540	10.786	86,699
2022-01-31	14.400	14.510	14.210	14.220	10.548	77,362
2022-01-28	14.500	14.630	14.160	14.170	10.511	127,838
2022-01-27	14.500	14.660	14.360	14.510	10.763	58,890
2022-01-26	14.480	14.690	14.480	14.520	10.771	88,854
2022-01-25	14.500	14.640	14.280	14.280	10.593	79,655
2022-01-24	14.980	14.980	14.390	14.500	10.756	138,938
2022-01-21	15.300	15.300	14.900	15.000	11.127	128,185
2022-01-20	15.390	15.500	15.140	15.320	11.364	124,674
2022-01-19	14.900	15.300	14.760	15.300	11.350	257,831
2022-01-18	14.880	14.900	14.690	14.900	11.053	66,245
2022-01-17	14.800	14.940	14.790	14.880	11.038	40,837
2022-01-14	15.000	15.000	14.670	14.910	11.060	90,331
2022-01-13	14.660	15.000	14.640	15.000	11.127	170,094
2022-01-12	14.450	14.860	14.360	14.800	10.979	225,278
2022-01-11	14.000	14.420	14.000	14.420	10.697	116,678
2022-01-10	14.090	14.130	13.920	14.120	10.474	62,827
2022-01-07	13.840	14.110	13.840	13.940	10.341	95,041
2022-01-05	13.900	14.000	13.860	13.910	10.318	46,230
2022-01-04	13.890	13.990	13.830	13.950	10.348	32,597
2022-01-03	13.870	13.880	13.720	13.880	10.296	86,462
2021-12-31	13.700	13.750	13.690	13.750	10.200	22,866
2021-12-30	13.610	13.770	13.610	13.770	10.215	56,182
2021-12-29	13.700	13.700	13.600	13.690	10.155	41,287
2021-12-28	13.760	13.760	13.620	13.720	10.177	56,607
2021-12-27	13.630	13.790	13.630	13.740	10.192	57,258
2021-12-23	13.700	13.770	13.550	13.770	10.215	32,377
2021-12-22	13.620	13.720	13.580	13.700	10.163	69,203
2021-12-21	13.450	13.700	13.450	13.620	10.103	49,261
2021-12-20	13.400	13.500	13.270	13.500	10.014	93,615
2021-12-17	13.600	13.710	13.520	13.520	10.029	79,655

← NewerPage 20 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	1.4278 EUR
2025-12-23	0.3579 EUR
2025-06-25	1.1249 EUR
2024-12-23	0.3088 EUR
2024-06-26	1.4324 EUR
2023-12-18	0.4091 EUR
2023-06-26	1.2000 EUR
2022-11-21	0.4058 EUR
2022-07-07	0.7047 EUR
2021-11-08	0.2007 EUR
2020-06-24	0.8007 EUR
2019-12-10	0.3500 EUR
2019-06-26	0.9500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.